RMBS Options | Rambus, Inc. Stock - Yahoo! Canada Finance

TSX

0.07% TSX Ventures 0.00%

Rambus Inc. (RMBS)

-NasdaqGS

7.74 0.02(0.26%) May 24, 4:00PM EDT|After Hours : 7.75 0.01 (0.13%) May 24, 4:29PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Nov 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	RMBS140118C00003000	4.90	0.00	4.75	4.85	31	343
3.50	RMBS140118C00003500	4.15	0.00	4.25	4.40	10	23
4.00	RMBS140118C00004000	4.14	0.00	3.80	3.95	6	20
4.50	RMBS140118C00004500	1.70	0.00	3.35	3.50	0	2
5.00	RMBS140118C00005000	3.00	0.02	2.95	3.05	6	1,429
5.50	RMBS140118C00005500	2.59	0.00	2.55	2.61	50	923
7.00	RMBS140118C00007000	1.62	0.00	1.52	1.59	3	146
8.00	RMBS140118C00008000	1.06	0.03	1.03	1.09	12	3,041
9.00	RMBS140118C00009000	0.71	0.14	0.69	0.71	30	350
10.00	RMBS140118C00010000	0.48	0.00	0.46	0.51	1	2,960
11.00	RMBS140118C00011000	0.38	0.00	0.31	0.35	142	191
12.00	RMBS140118C00012000	0.28	0.00	0.21	0.25	5	25
13.00	RMBS140118C00013000	0.20	0.00	0.15	0.19	40	472
14.00	RMBS140118C00014000	0.16	0.00	0.11	0.15	10	10
15.00	RMBS140118C00015000	0.15	0.00	0.09	0.12	49	1,667
17.00	RMBS140118C00017000	0.09	0.00	0.05	0.08	3	103
20.00	RMBS140118C00020000	0.07	0.00	N/A	0.06	50	161
22.00	RMBS140118C00022000	0.19	0.00	N/A	0.05	0	15
25.00	RMBS140118C00025000	0.30	0.00	N/A	0.05	0	13
27.00	RMBS140118C00027000	0.36	0.00	N/A	0.05	0	31
30.00	RMBS140118C00030000	0.38	0.00	N/A	0.05	0	67

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
2.50	RMBS140118P00002500	0.22	0.00	N/A	0.05	0	50
3.00	RMBS140118P00003000	0.14	0.00	N/A	0.07	0	56
3.50	RMBS140118P00003500	0.24	0.00	0.07	0.10	0	1
4.00	RMBS140118P00004000	0.19	0.00	0.11	0.14	10	67
4.50	RMBS140118P00004500	0.28	0.00	0.15	0.19	10	327
5.00	RMBS140118P00005000	0.26	0.04	0.23	0.26	100	484
5.50	RMBS140118P00005500	0.30	0.00	0.32	0.35	200	698
7.00	RMBS140118P00007000	0.83	0.04	0.79	0.82	20	288
8.00	RMBS140118P00008000	1.30	0.30	1.29	1.33	10	227
9.00	RMBS140118P00009000	1.86	0.00	1.93	1.99	9	10
10.00	RMBS140118P00010000	2.65	0.00	2.70	2.76	10	1,526
13.00	RMBS140118P00013000	6.36	0.00	5.35	5.45	0	224
17.00	RMBS140118P00017000	9.50	0.00	9.25	9.40	1	128
20.00	RMBS140118P00020000	15.20	0.00	12.20	12.50	0	1
22.00	RMBS140118P00022000	16.75	0.00	14.20	14.50	0	26
25.00	RMBS140118P00025000	19.65	0.00	17.15	17.45	0	20
30.00	RMBS140118P00030000	22.80	0.00	22.15	22.35	0	65

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On RMBS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rambus Inc. (RMBS)